Nasdaq - Delayed Quote
USD
American Funds Cptl Wld Gr&Inc F-1 (CWGFX)
77.95
-1.48
(-1.86%)
At close: October 30 at 8:01:06 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
77.95
77.95
77.95
77.95
77.95
-
Oct 29, 2026
79.43
79.43
79.43
79.43
79.43
-
Oct 28, 2026
79.50
79.50
79.50
79.50
79.50
-
Oct 27, 2026
79.07
79.07
79.07
79.07
79.07
-
Oct 26, 2026
78.35
78.35
78.35
78.35
78.35
-
Oct 23, 2026
78.09
78.09
78.09
78.09
78.09
-
Oct 22, 2026
78.47
78.47
78.47
78.47
78.47
-
Oct 21, 2026
79.77
79.77
79.77
79.77
79.77
-
Oct 20, 2026
79.43
79.43
79.43
79.43
79.43
-
Oct 19, 2026
79.52
79.52
79.52
79.52
79.52
-
Oct 16, 2026
79.41
79.41
79.41
79.41
79.41
-
Oct 15, 2026
80.00
80.00
80.00
80.00
80.00
-
Oct 14, 2026
79.77
79.77
79.77
79.77
79.77
-
Oct 13, 2026
80.64
80.64
80.64
80.64
80.64
-
Oct 12, 2026
81.11
81.11
81.11
81.11
81.11
-
Oct 9, 2026
81.20
81.20
81.20
81.20
81.20
-
Oct 8, 2026
80.71
80.71
80.71
80.71
80.71
-
Oct 7, 2026
81.58
81.58
81.58
81.58
81.58
-
Oct 6, 2026
82.10
82.10
82.10
82.10
82.10
-
Oct 5, 2026
82.02
82.02
82.02
82.02
82.02
-
Oct 2, 2026
81.13
81.13
81.13
81.13
81.13
-
Oct 1, 2026
80.76
80.76
80.76
80.76
80.76
-
Sep 30, 2026
81.06
81.06
81.06
81.06
81.06
-
Sep 29, 2026
81.21
81.21
81.21
81.21
81.21
-
Sep 28, 2026
81.30
81.30
81.30
81.30
81.30
-
Sep 25, 2026
81.92
81.92
81.92
81.92
81.92
-
Sep 24, 2026
81.68
81.68
81.68
81.68
81.68
-
Sep 23, 2026
81.93
81.93
81.93
81.93
81.93
-
Sep 22, 2026
82.71
82.71
82.71
82.71
82.71
-
Sep 21, 2026
82.63
82.63
82.63
82.63
82.63
-
Sep 18, 2026
81.48
81.48
81.48
81.48
81.48
-
Sep 17, 2026
81.37
81.37
81.37
81.37
81.37
-
Sep 16, 2026
80.39
80.39
80.39
80.39
80.39
-
Sep 15, 2026
80.54
80.54
80.54
80.54
80.54
-
Sep 14, 2026
0.188
Distribution
Fund distributions shown include income and capital gains
Sep 14, 2026
81.00
81.00
81.00
81.00
81.00
-
Sep 11, 2026
82.11
82.11
82.11
82.11
81.92
-
Sep 10, 2026
82.08
82.08
82.08
82.08
81.89
-
Sep 9, 2026
82.81
82.81
82.81
82.81
82.62
-
Sep 8, 2026
83.09
83.09
83.09
83.09
82.90
-
Sep 4, 2026
82.67
82.67
82.67
82.67
82.48
-
Sep 3, 2026
82.57
82.57
82.57
82.57
82.38
-
Sep 2, 2026
81.90
81.90
81.90
81.90
81.71
-
Sep 1, 2026
81.92
81.92
81.92
81.92
81.73
-
Aug 31, 2026
82.33
82.33
82.33
82.33
82.14
-
Aug 28, 2026
82.71
82.71
82.71
82.71
82.52
-
Aug 27, 2026
82.93
82.93
82.93
82.93
82.74
-
Aug 26, 2026
82.92
82.92
82.92
82.92
82.73
-
Aug 25, 2026
82.94
82.94
82.94
82.94
82.75
-
Aug 24, 2026
82.41
82.41
82.41
82.41
82.22
-
Aug 21, 2026
82.83
82.83
82.83
82.83
82.64
-
Aug 20, 2026
82.16
82.16
82.16
82.16
81.97
-
Aug 19, 2026
82.21
82.21
82.21
82.21
82.02
-
Aug 18, 2026
82.26
82.26
82.26
82.26
82.07
-
Aug 17, 2026
83.06
83.06
83.06
83.06
82.87
-
Aug 14, 2026
83.19
83.19
83.19
83.19
83.00
-
Aug 13, 2026
83.47
83.47
83.47
83.47
83.28
-
Aug 12, 2026
82.95
82.95
82.95
82.95
82.76
-
Aug 11, 2026
82.66
82.66
82.66
82.66
82.47
-
Aug 10, 2026
82.90
82.90
82.90
82.90
82.71
-
Aug 7, 2026
82.89
82.89
82.89
82.89
82.70
-
Aug 6, 2026
82.33
82.33
82.33
82.33
82.14
-
Aug 5, 2026
82.53
82.53
82.53
82.53
82.34
-
Aug 4, 2026
82.44
82.44
82.44
82.44
82.25
-
Aug 3, 2026
81.23
81.23
81.23
81.23
81.04
-
Jul 31, 2026
80.70
80.70
80.70
80.70
80.52
-
Jul 30, 2026
79.98
79.98
79.98
79.98
79.80
-
Jul 29, 2026
78.20
78.20
78.20
78.20
78.02
-
Jul 28, 2026
79.35
79.35
79.35
79.35
79.17
-
Jul 27, 2026
79.67
79.67
79.67
79.67
79.49
-
Jul 24, 2026
79.57
79.57
79.57
79.57
79.39
-
Jul 23, 2026
80.16
80.16
80.16
80.16
79.98
-
Jul 22, 2026
80.68
80.68
80.68
80.68
80.50
-
Jul 21, 2026
80.39
80.39
80.39
80.39
80.21
-
Jul 20, 2026
79.17
79.17
79.17
79.17
78.99
-
Jul 17, 2026
79.28
79.28
79.28
79.28
79.10
-
Jul 16, 2026
80.19
80.19
80.19
80.19
80.01
-
Jul 15, 2026
80.97
80.97
80.97
80.97
80.78
-
Jul 14, 2026
80.59
80.59
80.59
80.59
80.41
-
Jul 13, 2026
80.15
80.15
80.15
80.15
79.97
-
Jul 10, 2026
81.13
81.13
81.13
81.13
80.94
-
Jul 9, 2026
81.05
81.05
81.05
81.05
80.86
-
Jul 8, 2026
80.48
80.48
80.48
80.48
80.30
-
Jul 7, 2026
80.79
80.79
80.79
80.79
80.61
-
Jul 6, 2026
81.65
81.65
81.65
81.65
81.46
-
Jul 2, 2026
80.84
80.84
80.84
80.84
80.65
-
Jul 1, 2026
80.90
80.90
80.90
80.90
80.71
-
Jun 30, 2026
81.46
81.46
81.46
81.46
81.27
-
Jun 29, 2026
80.86
80.86
80.86
80.86
80.67
-
Jun 26, 2026
79.95
79.95
79.95
79.95
79.77
-
Jun 25, 2026
80.36
80.36
80.36
80.36
80.18
-
Jun 24, 2026
79.85
79.85
79.85
79.85
79.67
-
Jun 23, 2026
80.29
80.29
80.29
80.29
80.11
-
Jun 22, 2026
81.85
81.85
81.85
81.85
81.66
-
Jun 18, 2026
81.90
81.90
81.90
81.90
81.71
-
Jun 17, 2026
81.07
81.07
81.07
81.07
80.88
-
Jun 16, 2026
81.68
81.68
81.68
81.68
81.49
-
Jun 15, 2026
0.335
Distribution
Fund distributions shown include income and capital gains
Jun 15, 2026
82.11
82.11
82.11
82.11
81.92
-
Jun 12, 2026
80.77
80.77
80.77
80.77
80.25
-
Jun 11, 2026
80.51
80.51
80.51
80.51
79.99
-
Jun 10, 2026
78.32
78.32
78.32
78.32
77.82
-
Jun 9, 2026
79.88
79.88
79.88
79.88
79.37
-
Jun 8, 2026
79.81
79.81
79.81
79.81
79.30
-
Jun 5, 2026
79.23
79.23
79.23
79.23
78.72
-
Jun 4, 2026
82.14
82.14
82.14
82.14
81.61
-
Jun 3, 2026
82.18
82.18
82.18
82.18
81.65
-
Jun 2, 2026
82.75
82.75
82.75
82.75
82.22
-
Jun 1, 2026
82.21
82.21
82.21
82.21
81.68
-
May 29, 2026
82.01
82.01
82.01
82.01
81.48
-
May 28, 2026
81.75
81.75
81.75
81.75
81.22
-
May 27, 2026
81.23
81.23
81.23
81.23
80.71
-
May 26, 2026
81.06
81.06
81.06
81.06
80.54
-
May 22, 2026
79.97
79.97
79.97
79.97
79.46
-
May 21, 2026
79.78
79.78
79.78
79.78
79.27
-
May 20, 2026
79.24
79.24
79.24
79.24
78.73
-
May 19, 2026
78.13
78.13
78.13
78.13
77.63
-
May 18, 2026
78.92
78.92
78.92
78.92
78.41
-
May 15, 2026
78.91
78.91
78.91
78.91
78.40
-
May 14, 2026
80.53
80.53
80.53
80.53
80.01
-
May 13, 2026
80.33
80.33
80.33
80.33
79.81
-
May 12, 2026
79.76
79.76
79.76
79.76
79.25
-
May 11, 2026
80.25
80.25
80.25
80.25
79.73
-
May 8, 2026
80.09
80.09
80.09
80.09
79.58
-
May 7, 2026
79.21
79.21
79.21
79.21
78.70
-
May 6, 2026
80.14
80.14
80.14
80.14
79.62
-
May 5, 2026
78.28
78.28
78.28
78.28
77.78
-
May 4, 2026
77.55
77.55
77.55
77.55
77.05
-
May 1, 2026
77.52
77.52
77.52
77.52
77.02
-
Apr 30, 2026
77.47
77.47
77.47
77.47
76.97
-
Apr 29, 2026
76.12
76.12
76.12
76.12
75.63
-
Apr 28, 2026
76.45
76.45
76.45
76.45
75.96
-
Apr 27, 2026
77.06
77.06
77.06
77.06
76.56
-
Apr 24, 2026
77.00
77.00
77.00
77.00
76.51
-
Apr 23, 2026
76.42
76.42
76.42
76.42
75.93
-
Apr 22, 2026
76.66
76.66
76.66
76.66
76.17
-
Apr 21, 2026
75.76
75.76
75.76
75.76
75.27
-
Apr 20, 2026
76.60
76.60
76.60
76.60
76.11
-
Apr 17, 2026
76.99
76.99
76.99
76.99
76.50
-
Apr 16, 2026
76.41
76.41
76.41
76.41
75.92
-
Apr 15, 2026
76.42
76.42
76.42
76.42
75.93
-
Apr 14, 2026
76.24
76.24
76.24
76.24
75.75
-
Apr 13, 2026
75.32
75.32
75.32
75.32
74.84
-
Apr 10, 2026
74.58
74.58
74.58
74.58
74.10
-
Apr 9, 2026
74.35
74.35
74.35
74.35
73.87
-
Apr 8, 2026
74.06
74.06
74.06
74.06
73.58
-
Apr 7, 2026
71.34
71.34
71.34
71.34
70.88
-
Apr 6, 2026
71.21
71.21
71.21
71.21
70.75
-
Apr 2, 2026
70.98
70.98
70.98
70.98
70.52
-
Apr 1, 2026
71.11
71.11
71.11
71.11
70.65
-
Mar 31, 2026
70.15
70.15
70.15
70.15
69.70
-
Mar 30, 2026
68.10
68.10
68.10
68.10
67.66
-
Mar 27, 2026
68.42
68.42
68.42
68.42
67.98
-
Mar 26, 2026
69.31
69.31
69.31
69.31
68.86
-
Mar 25, 2026
70.85
70.85
70.85
70.85
70.39
-
Mar 24, 2026
70.08
70.08
70.08
70.08
69.63
-
Mar 23, 2026
70.18
70.18
70.18
70.18
69.73
-
Mar 20, 2026
69.31
69.31
69.31
69.31
68.86
-
Mar 19, 2026
70.79
70.79
70.79
70.79
70.33
-
Mar 18, 2026
71.18
71.18
71.18
71.18
70.72
-
Mar 17, 2026
72.14
72.14
72.14
72.14
71.68
-
Mar 16, 2026
0.186
Distribution
Fund distributions shown include income and capital gains
Mar 16, 2026
71.85
71.85
71.85
71.85
71.39
-
Mar 13, 2026
71.26
71.26
71.26
71.26
70.62
-
Mar 12, 2026
72.02
72.02
72.02
72.02
71.37
-
Mar 11, 2026
73.20
73.20
73.20
73.20
72.54
-
Mar 10, 2026
73.14
73.14
73.14
73.14
72.48
-
Mar 9, 2026
72.87
72.87
72.87
72.87
72.21
-
Mar 6, 2026
72.42
72.42
72.42
72.42
71.77
-
Mar 5, 2026
73.17
73.17
73.17
73.17
72.51
-
Mar 4, 2026
74.00
74.00
74.00
74.00
73.33
-
Mar 3, 2026
73.44
73.44
73.44
73.44
72.78
-
Mar 2, 2026
75.28
75.28
75.28
75.28
74.60
-
Feb 27, 2026
75.73
75.73
75.73
75.73
75.05
-
Feb 26, 2026
75.89
75.89
75.89
75.89
75.21
-
Feb 25, 2026
76.32
76.32
76.32
76.32
75.63
-
Feb 24, 2026
75.68
75.68
75.68
75.68
75.00
-
Feb 23, 2026
75.15
75.15
75.15
75.15
74.47
-
Feb 20, 2026
75.80
75.80
75.80
75.80
75.12
-
Feb 19, 2026
75.18
75.18
75.18
75.18
74.50
-
Feb 18, 2026
75.20
75.20
75.20
75.20
74.52
-
Feb 17, 2026
74.65
74.65
74.65
74.65
73.98
-
Feb 13, 2026
74.73
74.73
74.73
74.73
74.06
-
Feb 12, 2026
74.79
74.79
74.79
74.79
74.12
-
Feb 11, 2026
75.83
75.83
75.83
75.83
75.15
-
Feb 10, 2026
75.48
75.48
75.48
75.48
74.80
-
Feb 9, 2026
75.67
75.67
75.67
75.67
74.99
-
Feb 6, 2026
74.95
74.95
74.95
74.95
74.27
-
Feb 5, 2026
73.21
73.21
73.21
73.21
72.55
-
Feb 4, 2026
74.38
74.38
74.38
74.38
73.71
-
Feb 3, 2026
74.79
74.79
74.79
74.79
74.12
-
Feb 2, 2026
75.23
75.23
75.23
75.23
74.55
-
Jan 30, 2026
74.89
74.89
74.89
74.89
74.21
-
Jan 29, 2026
75.78
75.78
75.78
75.78
75.10
-
Jan 28, 2026
75.73
75.73
75.73
75.73
75.05
-
Jan 27, 2026
75.65
75.65
75.65
75.65
74.97
-
Jan 26, 2026
74.74
74.74
74.74
74.74
74.07
-
Jan 23, 2026
74.56
74.56
74.56
74.56
73.89
-
Jan 22, 2026
74.34
74.34
74.34
74.34
73.67
-
Jan 21, 2026
74.10
74.10
74.10
74.10
73.43
-
Jan 20, 2026
73.18
73.18
73.18
73.18
72.52
-
Jan 16, 2026
74.31
74.31
74.31
74.31
73.64
-
Jan 15, 2026
74.05
74.05
74.05
74.05
73.38
-
Jan 14, 2026
73.93
73.93
73.93
73.93
73.26
-
Jan 13, 2026
74.11
74.11
74.11
74.11
73.44
-
Jan 12, 2026
74.32
74.32
74.32
74.32
73.65
-
Jan 9, 2026
73.93
73.93
73.93
73.93
73.26
-
Jan 8, 2026
73.16
73.16
73.16
73.16
72.50
-
Jan 7, 2026
73.34
73.34
73.34
73.34
72.68
-
Jan 6, 2026
73.62
73.62
73.62
73.62
72.96
-
Jan 5, 2026
72.97
72.97
72.97
72.97
72.31
-
Jan 2, 2026
72.15
72.15
72.15
72.15
71.50
-
Dec 31, 2025
71.28
71.28
71.28
71.28
70.64
-
Dec 30, 2025
71.68
71.68
71.68
71.68
71.03
-
Dec 29, 2025
71.63
71.63
71.63
71.63
70.98
-
Dec 26, 2025
71.76
71.76
71.76
71.76
71.11
-
Dec 24, 2025
71.68
71.68
71.68
71.68
71.03
-
Dec 23, 2025
71.56
71.56
71.56
71.56
70.91
-
Dec 22, 2025
71.07
71.07
71.07
71.07
70.43
-
Dec 19, 2025
70.54
70.54
70.54
70.54
69.90
-
Dec 18, 2025
69.87
69.87
69.87
69.87
69.24
-
Dec 17, 2025
69.15
69.15
69.15
69.15
68.53
-
Dec 16, 2025
6.776
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
69.93
69.93
69.93
69.93
69.30
-
Dec 15, 2025
77.04
77.04
77.04
77.04
69.63
-
Dec 12, 2025
77.12
77.12
77.12
77.12
69.70
-
Dec 11, 2025
78.18
78.18
78.18
78.18
70.66
-
Dec 10, 2025
77.97
77.97
77.97
77.97
70.47
-
Dec 9, 2025
77.27
77.27
77.27
77.27
69.84
-
Dec 8, 2025
77.33
77.33
77.33
77.33
69.89
-
Dec 5, 2025
77.36
77.36
77.36
77.36
69.92
-
Dec 4, 2025
77.29
77.29
77.29
77.29
69.86
-
Dec 3, 2025
77.14
77.14
77.14
77.14
69.72
-
Dec 2, 2025
76.59
76.59
76.59
76.59
69.22
-
Dec 1, 2025
76.51
76.51
76.51
76.51
69.15
-
Nov 28, 2025
77.15
77.15
77.15
77.15
69.73
-
Nov 26, 2025
76.66
76.66
76.66
76.66
69.29
-
Nov 25, 2025
75.92
75.92
75.92
75.92
68.62
-
Nov 24, 2025
74.99
74.99
74.99
74.99
67.78
-
Nov 21, 2025
74.06
74.06
74.06
74.06
66.94
-
Nov 20, 2025
73.58
73.58
73.58
73.58
66.50
-
Nov 19, 2025
74.59
74.59
74.59
74.59
67.42
-
Nov 18, 2025
74.52
74.52
74.52
74.52
67.35
-
Nov 17, 2025
75.20
75.20
75.20
75.20
67.97
-
Nov 14, 2025
75.88
75.88
75.88
75.88
68.58
-
Nov 13, 2025
75.99
75.99
75.99
75.99
68.68
-
Nov 12, 2025
77.39
77.39
77.39
77.39
69.95
-
Nov 11, 2025
77.06
77.06
77.06
77.06
69.65
-
Nov 10, 2025
76.94
76.94
76.94
76.94
69.54
-
Nov 7, 2025
75.66
75.66
75.66
75.66
68.38
-
Nov 6, 2025
75.65
75.65
75.65
75.65
68.37
-
Nov 5, 2025
76.14
76.14
76.14
76.14
68.82
-
Nov 4, 2025
75.86
75.86
75.86
75.86
68.56
-
Nov 3, 2025
76.80
76.80
76.80
76.80
69.41
-
Oct 31, 2025
76.69
76.69
76.69
76.69
69.31
-
